Intel Corp (NQ: INTC )

62.73 USD -0.90 (-1.41%)
Streaming Delayed Price Updated: 1:14 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 19.82 19.84 19.53 19.57 46,221,853 -0.27(-1.36%)
Aug 30, 2006 19.63 20.00 19.56 19.84 70,880,306 +0.16(+0.81%)
Aug 29, 2006 19.46 19.70 19.21 19.68 74,628,745 +0.30(+1.55%)
Aug 28, 2006 19.06 19.45 19.02 19.38 68,406,397 +0.48(+2.54%)
Aug 25, 2006 18.45 19.00 18.43 18.90 67,065,908 +0.34(+1.83%)
Aug 24, 2006 18.38 18.57 18.31 18.56 48,184,099 +0.18(+0.98%)
Aug 23, 2006 18.48 18.56 18.24 18.38 58,397,114 +0.04(+0.22%)
Aug 22, 2006 18.17 18.41 18.08 18.34 67,403,439 +0.09(+0.49%)
Aug 21, 2006 18.30 18.35 18.08 18.25 55,186,882 -0.15(-0.82%)
Aug 18, 2006 18.50 18.53 18.33 18.40 61,655,236 -0.16(-0.86%)
Aug 17, 2006 18.68 18.70 18.34 18.56 63,933,719 -0.05(-0.27%)
Aug 16, 2006 18.27 18.69 18.13 18.61 68,439,776 +0.48(+2.65%)
Aug 15, 2006 18.17 18.18 17.94 18.13 49,986,621 +0.26(+1.45%)
Aug 14, 2006 17.54 18.04 17.53 17.87 61,393,742 +0.46(+2.64%)
Aug 11, 2006 17.66 17.79 17.36 17.41 41,435,903 -0.34(-1.92%)
Aug 10, 2006 17.36 17.82 17.30 17.75 56,527,912 +0.35(+2.01%)
Aug 09, 2006 17.61 17.83 17.34 17.40 56,837,935 +0.04(+0.23%)
Aug 08, 2006 17.45 17.65 17.29 17.36 45,404,914 +0.04(+0.23%)
Aug 07, 2006 17.38 17.49 17.26 17.32 32,854,223 -0.17(-0.97%)
Aug 04, 2006 17.61 17.67 17.26 17.49 52,989,041 +0.16(+0.92%)
Aug 03, 2006 17.49 17.50 17.22 17.33 58,427,870 -0.26(-1.48%)
Aug 02, 2006 17.66 17.79 17.56 17.59 41,667,787 -0.07(-0.40%)
Aug 01, 2006 17.89 17.89 17.50 17.66 39,575,185 -0.34(-1.89%)
Jul 31, 2006 18.08 18.16 17.98 18.00 42,859,005 -0.18(-0.99%)
Jul 28, 2006 17.60 18.26 17.58 18.18 67,307,247 +0.71(+4.06%)
Jul 27, 2006 17.74 17.88 17.42 17.47 54,399,181 -0.03(-0.17%)
Jul 26, 2006 17.59 17.74 17.25 17.50 58,197,996 -0.04(-0.23%)
Jul 25, 2006 17.48 17.77 17.31 17.54 47,359,984 +0.06(+0.34%)
Jul 24, 2006 17.18 17.66 17.15 17.48 54,849,045 +0.33(+1.92%)
Jul 21, 2006 17.00 17.40 16.84 17.15 82,609,764 +0.05(+0.27%)
Jul 20, 2006 17.97 18.00 17.07 17.10 136,119,630 -1.39(-7.50%)
Jul 19, 2006 18.25 18.64 18.05 18.49 86,325,857 +0.28(+1.54%)
Jul 18, 2006 17.95 18.27 17.63 18.21 69,046,226 +0.37(+2.07%)
Jul 17, 2006 17.84 18.12 17.67 17.84 63,856,457 -0.04(-0.22%)
Jul 14, 2006 17.72 18.10 17.68 17.88 65,418,910 +0.16(+0.90%)
Jul 13, 2006 17.81 18.08 17.69 17.72 78,647,713 -0.16(-0.89%)
Jul 12, 2006 18.57 18.58 17.87 17.88 76,728,070 -0.79(-4.23%)
Jul 11, 2006 18.06 18.67 18.00 18.67 77,145,292 +0.49(+2.70%)
Jul 10, 2006 18.64 18.72 18.11 18.18 43,063,752 -0.38(-2.05%)
Jul 07, 2006 18.71 18.95 18.50 18.56 57,546,576 -0.29(-1.54%)
Jul 06, 2006 18.81 18.94 18.75 18.85 35,026,557 +0.10(+0.53%)
Jul 05, 2006 19.20 19.26 18.74 18.75 51,632,800 -0.61(-3.15%)
Jul 03, 2006 19.27 19.39 19.14 19.36 25,048,164 +0.36(+1.89%)
Jun 30, 2006 19.28 19.32 18.94 19.00 54,041,666 -0.32(-1.66%)
Jun 29, 2006 18.76 19.36 18.67 19.32 76,684,300 +0.66(+3.54%)
Jun 28, 2006 18.12 18.71 18.07 18.66 65,722,090 +0.61(+3.38%)
Jun 27, 2006 18.65 18.70 18.05 18.05 61,119,507 -0.23(-1.26%)
Jun 26, 2006 18.15 18.33 18.12 18.28 36,205,700 +0.28(+1.56%)
Jun 23, 2006 18.25 18.29 18.00 18.00 48,907,924 -0.25(-1.37%)
Jun 22, 2006 18.44 18.54 18.15 18.25 45,671,718 -0.15(-0.82%)
Jun 21, 2006 18.22 18.60 18.20 18.40 55,132,316 +0.25(+1.38%)
Jun 20, 2006 18.28 18.41 18.07 18.15 50,890,101 -0.09(-0.49%)
Jun 19, 2006 18.51 18.64 18.20 18.24 60,504,005 -0.06(-0.33%)
Jun 16, 2006 18.05 18.47 18.04 18.30 83,598,570 +0.18(+0.99%)
Jun 15, 2006 17.80 18.17 17.77 18.12 71,509,158 +0.39(+2.20%)
Jun 14, 2006 17.49 17.85 17.49 17.73 117,597,104 +0.61(+3.56%)
Jun 13, 2006 16.79 17.29 16.75 17.12 116,065,324 +0.26(+1.54%)
Jun 12, 2006 17.25 17.35 16.75 16.86 64,671,473 -0.30(-1.75%)
Jun 09, 2006 17.11 17.26 17.09 17.16 83,419,639 +0.05(+0.29%)
Jun 08, 2006 17.24 17.36 17.05 17.11 114,386,763 -0.28(-1.61%)
Jun 07, 2006 17.78 17.79 17.33 17.39 108,998,861 -0.40(-2.25%)
Jun 06, 2006 18.05 18.06 17.67 17.79 82,301,637 -0.19(-1.06%)
Jun 05, 2006 18.26 18.35 17.89 17.98 63,919,668 -0.25(-1.37%)
Jun 02, 2006 18.02 18.31 17.96 18.23 71,258,248 +0.19(+1.05%)
Jun 01, 2006 18.05 18.15 17.79 18.04 76,998,849 +0.02(+0.11%)
May 31, 2006 17.89 18.19 17.77 18.02 76,158,748 +0.21(+1.18%)
May 30, 2006 18.21 18.22 17.77 17.81 65,584,234 -0.41(-2.25%)
May 26, 2006 18.13 18.31 18.01 18.22 61,157,749 +0.17(+0.94%)
May 25, 2006 17.97 18.06 17.74 18.05 68,215,993 +0.16(+0.89%)
May 24, 2006 18.01 18.06 17.76 17.89 108,896,786 -0.06(-0.33%)
May 23, 2006 18.13 18.27 17.89 17.95 89,357,390 -0.06(-0.33%)
May 22, 2006 18.13 18.45 17.97 18.01 84,587,474 -0.35(-1.91%)
May 19, 2006 18.00 18.48 17.94 18.36 189,167,681 -0.29(-1.55%)
May 18, 2006 18.73 18.89 18.49 18.65 76,127,970 -0.01(-0.05%)
May 17, 2006 18.96 19.02 18.65 18.66 83,394,007 -0.40(-2.10%)
May 16, 2006 19.26 19.35 18.93 19.06 67,084,671 -0.26(-1.35%)
May 15, 2006 19.06 19.35 19.00 19.32 62,474,305 +0.28(+1.47%)
May 12, 2006 19.28 19.52 19.03 19.04 66,537,643 -0.32(-1.65%)
May 11, 2006 19.58 19.60 19.21 19.36 56,985,819 -0.22(-1.12%)
May 10, 2006 19.85 19.98 19.50 19.58 60,606,015 -0.32(-1.61%)
May 09, 2006 19.93 21.00 19.79 19.90 66,289,621 -0.21(-1.04%)
May 08, 2006 19.64 20.22 19.64 20.11 102,803,923 +0.60(+3.08%)
May 05, 2006 19.43 19.65 19.37 19.51 51,088,256 +0.17(+0.88%)
May 04, 2006 19.28 19.45 19.21 19.34 42,447,407 +0.18(+0.94%)
May 03, 2006 19.52 19.87 19.12 19.16 69,937,336 -0.43(-2.19%)
May 02, 2006 19.64 19.72 19.51 19.59 52,916,668 +0.10(+0.51%)
May 01, 2006 20.06 20.16 19.46 19.49 75,872,327 -0.49(-2.45%)
Apr 28, 2006 19.99 20.27 19.91 19.98 89,979,900 -0.10(-0.50%)
Apr 27, 2006 19.39 20.20 19.20 20.08 134,517,218 +0.59(+3.03%)
Apr 26, 2006 19.15 19.58 19.12 19.49 85,362,498 +0.34(+1.78%)
Apr 25, 2006 18.94 19.20 18.75 19.15 90,274,925 +0.24(+1.27%)
Apr 24, 2006 18.50 19.25 18.90 18.91 67,598,176 -0.15(-0.79%)
Apr 21, 2006 19.55 20.00 19.02 19.06 92,183,289 -0.39(-2.01%)
Apr 20, 2006 19.77 19.94 19.40 19.45 127,125,260 -0.11(-0.56%)
Apr 19, 2006 19.32 19.60 19.20 19.56 103,814,594 +0.17(+0.88%)
Apr 18, 2006 19.26 19.48 18.60 19.39 78,087,647 +0.20(+1.04%)
Apr 17, 2006 19.41 20.00 18.99 19.19 76,273,886 -0.26(-1.34%)
Apr 13, 2006 19.19 19.59 19.17 19.45 77,389,731 +0.33(+1.73%)
Apr 12, 2006 19.16 19.27 19.10 19.12 44,088,050 -0.04(-0.21%)
Apr 11, 2006 19.42 19.46 19.12 19.16 60,181,571 -0.20(-1.03%)
Apr 10, 2006 19.30 19.47 19.25 19.36 52,172,773 +0.12(+0.62%)
Apr 07, 2006 19.46 19.56 19.24 19.24 54,532,910 -0.14(-0.72%)
Apr 06, 2006 19.49 19.60 19.33 19.38 51,710,783 -0.10(-0.51%)
Apr 05, 2006 19.34 19.53 19.28 19.48 74,317,799 +0.18(+0.93%)
Apr 04, 2006 19.48 19.50 19.25 19.30 67,112,248 -0.05(-0.26%)
Apr 03, 2006 19.68 19.70 19.34 19.35 72,064,363 -0.11(-0.57%)
Mar 31, 2006 19.78 19.88 19.35 19.46 86,898,219 -0.24(-1.22%)
Mar 30, 2006 19.90 20.03 19.65 19.70 70,646,795 -0.12(-0.61%)
Mar 29, 2006 19.61 19.96 19.51 19.82 78,987,123 +0.24(+1.23%)
Mar 28, 2006 19.75 19.86 19.56 19.58 72,692,260 -0.17(-0.86%)
Mar 27, 2006 19.62 19.92 19.62 19.75 60,288,582 +0.15(+0.77%)
Mar 24, 2006 19.75 19.82 19.31 19.60 60,440,142 -0.10(-0.51%)
Mar 23, 2006 19.98 20.16 19.69 19.70 84,379,500 -0.28(-1.40%)
Mar 22, 2006 19.66 20.04 19.60 19.98 84,953,800 +0.20(+1.01%)
Mar 21, 2006 19.79 20.32 19.60 19.78 124,265,266 +0.16(+0.82%)
Mar 20, 2006 19.45 19.95 19.45 19.62 58,653,659 +0.08(+0.41%)
Mar 17, 2006 19.74 19.77 19.40 19.54 110,830,391 -0.11(-0.56%)
Mar 16, 2006 20.05 20.08 19.64 19.65 66,060,425 -0.27(-1.36%)
Mar 15, 2006 19.79 19.97 19.73 19.92 69,793,388 +0.16(+0.81%)
Mar 14, 2006 19.73 19.90 19.64 19.76 69,374,730 +0.03(+0.15%)
Mar 13, 2006 19.95 20.50 19.69 19.73 80,529,808 -0.12(-0.60%)
Mar 10, 2006 19.83 20.02 19.78 19.85 61,506,758 +0.10(+0.51%)
Mar 09, 2006 20.05 20.16 19.73 19.75 69,747,404 -0.26(-1.30%)
Mar 08, 2006 20.01 20.19 19.82 20.01 82,851,504 -0.05(-0.25%)
Mar 07, 2006 20.15 20.20 19.83 20.06 90,709,824 -0.20(-0.99%)
Mar 06, 2006 20.43 20.56 20.23 20.26 73,127,395 -0.06(-0.30%)
Mar 03, 2006 19.97 20.48 19.86 20.32 202,812,897 -0.17(-0.83%)
Mar 02, 2006 20.68 20.84 20.38 20.49 86,243,751 -0.31(-1.49%)
Mar 01, 2006 20.73 21.00 20.67 20.80 80,768,598 +0.20(+0.97%)
Feb 28, 2006 20.52 21.01 20.50 20.60 93,248,330 +0.08(+0.39%)
Feb 27, 2006 20.47 20.79 20.43 20.52 87,190,040 +0.16(+0.79%)
Feb 24, 2006 20.19 20.53 20.13 20.36 73,156,867 +0.07(+0.34%)
Feb 23, 2006 20.18 20.49 19.88 20.29 85,301,064 +0.14(+0.70%)
Feb 22, 2006 20.42 20.45 19.90 20.15 138,569,153 -0.47(-2.29%)
Feb 21, 2006 20.66 20.75 20.50 20.62 67,231,726 +0.01(+0.05%)
Feb 17, 2006 21.01 21.04 20.56 20.61 116,633,013 -0.74(-3.47%)
Feb 16, 2006 21.36 21.45 21.18 21.35 70,979,000 +0.00(+0.00%)
Feb 15, 2006 21.35 21.47 21.21 21.35 67,189,456 -0.02(-0.09%)
Feb 14, 2006 21.18 21.47 21.13 21.37 60,128,138 +0.24(+1.14%)
Feb 13, 2006 21.18 21.44 21.07 21.13 65,890,219 -0.16(-0.75%)
Feb 10, 2006 21.02 21.34 20.81 21.29 83,022,321 +0.29(+1.38%)
Feb 09, 2006 20.77 21.25 20.72 21.00 81,804,099 +0.33(+1.60%)
Feb 08, 2006 20.78 20.84 20.54 20.67 77,605,932 +0.00(+0.00%)
Feb 07, 2006 20.62 20.94 20.52 20.67 95,307,421 +0.06(+0.29%)
Feb 06, 2006 20.85 20.85 20.50 20.61 66,859,928 -0.13(-0.63%)
Feb 03, 2006 21.14 21.17 20.73 20.74 101,410,792 -0.46(-2.17%)
Feb 02, 2006 21.56 21.68 21.18 21.20 87,473,825 -0.35(-1.62%)
Feb 01, 2006 21.24 21.59 21.23 21.55 71,661,038 +0.29(+1.39%)
Jan 31, 2006 21.69 21.71 21.25 21.25 79,338,699 -0.40(-1.82%)
Jan 30, 2006 21.83 21.93 21.59 21.65 60,422,239 -0.02(-0.09%)
Jan 27, 2006 21.49 21.90 21.55 21.67 75,188,790 +0.18(+0.84%)
Jan 26, 2006 21.40 21.75 21.27 21.49 101,982,152 +0.28(+1.32%)
Jan 25, 2006 21.40 21.42 21.10 21.21 110,314,260 -0.07(-0.33%)
Jan 24, 2006 21.53 21.59 21.24 21.28 107,252,755 -0.07(-0.33%)
Jan 23, 2006 21.92 21.93 21.10 21.35 155,108,626 -0.41(-1.88%)
Jan 20, 2006 22.41 22.47 21.75 21.76 155,487,791 -0.64(-2.86%)
Jan 19, 2006 22.80 22.87 22.39 22.40 196,356,904 -0.20(-0.88%)
Jan 18, 2006 22.86 23.06 22.36 22.60 282,080,809 -2.92(-11.45%)
Jan 17, 2006 25.59 25.75 25.32 25.52 88,383,603 -0.27(-1.05%)
Jan 13, 2006 25.96 26.18 25.54 25.79 46,309,927 -0.18(-0.69%)
Jan 12, 2006 26.05 26.52 25.87 25.97 54,026,600 -0.17(-0.65%)
Jan 11, 2006 26.13 26.33 25.90 26.14 53,003,636 +0.02(+0.08%)
Jan 10, 2006 26.29 26.41 25.92 26.12 47,033,484 -0.35(-1.32%)
Jan 09, 2006 26.39 26.51 26.09 26.47 39,461,729 +0.16(+0.61%)
Jan 06, 2006 26.48 26.63 26.21 26.31 45,703,307 +0.04(+0.15%)
Jan 05, 2006 25.93 26.47 25.91 26.27 54,889,595 +0.36(+1.39%)
Jan 04, 2006 25.60 25.94 25.59 25.91 46,189,650 +0.34(+1.33%)
Jan 03, 2006 25.20 25.64 24.90 25.57 56,401,263 +0.61(+2.44%)
Dec 30, 2005 25.01 25.15 24.87 24.96 31,682,043 -0.11(-0.44%)
Dec 29, 2005 25.44 25.55 25.01 25.07 26,754,316 -0.37(-1.45%)
Dec 28, 2005 25.52 25.64 25.36 25.44 26,866,200 -0.02(-0.08%)
Dec 27, 2005 26.03 26.10 25.43 25.46 28,971,500 -0.51(-1.96%)
Dec 23, 2005 26.00 26.15 25.88 25.97 16,616,829 +0.00(+0.00%)
Dec 22, 2005 25.89 26.08 25.79 25.97 26,452,117 +0.09(+0.35%)
Dec 21, 2005 25.85 26.19 25.60 25.88 34,256,593 +0.07(+0.27%)
Dec 20, 2005 25.80 26.10 25.67 25.81 45,873,132 +0.03(+0.12%)
Dec 19, 2005 26.38 26.45 25.78 25.78 45,259,603 -0.60(-2.27%)
Dec 16, 2005 26.57 26.68 26.38 26.38 71,799,343 -0.20(-0.75%)
Dec 15, 2005 26.63 26.90 26.52 26.58 69,696,465 -0.05(-0.19%)
Dec 14, 2005 26.72 26.85 26.49 26.63 107,631,827 -0.09(-0.34%)
Dec 13, 2005 26.36 26.89 26.31 26.72 46,475,470 +0.10(+0.38%)
Dec 12, 2005 26.08 26.82 26.12 26.62 75,628,532 +0.54(+2.07%)
Dec 09, 2005 25.28 26.12 25.17 26.08 80,108,249 +0.38(+1.48%)
Dec 08, 2005 26.32 26.32 25.34 25.70 104,525,959 -0.45(-1.72%)
Dec 07, 2005 26.67 26.69 26.03 26.15 65,304,365 -0.52(-1.95%)
Dec 06, 2005 27.05 27.13 26.62 26.67 50,892,086 -0.23(-0.86%)
Dec 05, 2005 27.28 27.28 26.79 26.90 47,748,631 -0.53(-1.93%)
Dec 02, 2005 27.12 27.49 27.11 27.43 51,715,852 +0.25(+0.92%)
Dec 01, 2005 26.94 27.29 26.79 27.18 49,829,256 +0.50(+1.87%)
Nov 30, 2005 26.74 26.86 26.62 26.68 50,088,472 -0.10(-0.37%)
Nov 29, 2005 26.96 27.13 26.72 26.78 55,838,794 -0.08(-0.30%)
Nov 28, 2005 26.94 27.10 26.74 26.86 78,714,433 +0.05(+0.19%)
Nov 25, 2005 26.58 27.15 26.54 26.81 45,653,748 +0.17(+0.64%)
Nov 23, 2005 26.12 26.92 26.08 26.64 80,682,465 +0.48(+1.83%)
Nov 22, 2005 25.10 26.26 25.06 26.16 86,056,182 +0.91(+3.60%)
Nov 21, 2005 25.33 25.50 25.07 25.25 34,539,645 -0.05(-0.20%)
Nov 18, 2005 25.41 25.41 24.50 25.30 38,918,734 +0.19(+0.76%)
Nov 17, 2005 25.15 25.25 24.91 25.11 39,393,563 +0.24(+0.97%)
Nov 16, 2005 25.10 25.15 24.61 24.87 49,436,054 -0.21(-0.84%)
Nov 15, 2005 25.18 25.36 25.04 25.08 37,540,256 -0.29(-1.14%)
Nov 14, 2005 25.20 25.41 25.17 25.37 30,924,260 +0.24(+0.96%)
Nov 11, 2005 25.39 25.45 25.06 25.13 40,311,125 -0.11(-0.44%)
Nov 10, 2005 25.21 25.32 24.92 25.24 82,208,611 +0.44(+1.77%)
Nov 09, 2005 24.50 24.86 24.46 24.80 38,272,566 +0.25(+1.02%)
Nov 08, 2005 24.38 24.66 24.21 24.55 39,964,030 +0.05(+0.20%)
Nov 07, 2005 24.08 24.55 23.95 24.50 49,972,588 +0.51(+2.13%)
Nov 04, 2005 23.98 24.01 23.66 23.99 37,056,848 +0.10(+0.42%)
Nov 03, 2005 23.54 23.98 23.53 23.89 63,941,397 +0.52(+2.23%)
Nov 02, 2005 22.74 23.40 22.70 23.37 63,852,513 +0.72(+3.18%)
Nov 01, 2005 23.18 23.27 22.53 22.65 85,047,325 -0.85(-3.62%)
Oct 31, 2005 23.44 23.69 23.42 23.50 58,736,985 +0.17(+0.73%)
Oct 28, 2005 22.98 23.37 22.78 23.33 56,065,722 +0.49(+2.15%)
Oct 27, 2005 23.04 23.19 22.83 22.84 41,828,146 -0.23(-1.00%)
Oct 26, 2005 23.06 23.30 22.99 23.07 51,642,722 -0.04(-0.17%)
Oct 25, 2005 22.94 23.30 22.83 23.11 54,676,892 +0.01(+0.04%)
Oct 24, 2005 23.26 23.32 22.90 23.10 53,374,707 -0.05(-0.22%)
Oct 21, 2005 23.85 23.85 23.13 23.15 63,307,013 -0.47(-1.99%)
Oct 20, 2005 23.58 23.78 23.45 23.62 62,489,022 -0.07(-0.30%)
Oct 19, 2005 22.99 23.71 22.75 23.69 91,436,528 -0.03(-0.13%)
Oct 18, 2005 23.59 23.99 23.48 23.72 79,140,505 +0.26(+1.11%)
Oct 17, 2005 23.19 23.48 23.12 23.46 45,298,073 +0.23(+0.99%)
Oct 14, 2005 23.23 23.29 23.00 23.23 44,244,871 +0.03(+0.13%)
Oct 13, 2005 23.33 23.47 22.91 23.20 68,060,223 -0.04(-0.17%)
Oct 12, 2005 23.07 23.29 22.79 23.24 77,123,300 -0.18(-0.77%)
Oct 11, 2005 23.52 23.58 23.29 23.42 41,660,676 +0.00(+0.00%)
Oct 10, 2005 23.85 23.89 23.33 23.42 38,499,879 -0.40(-1.68%)
Oct 07, 2005 23.84 23.96 23.74 23.82 30,751,466 +0.06(+0.25%)
Oct 06, 2005 24.12 24.24 23.50 23.76 61,391,915 -0.31(-1.29%)
Oct 05, 2005 24.55 24.59 24.07 24.07 39,259,746 -0.43(-1.76%)
Oct 04, 2005 24.64 24.92 24.41 24.50 47,739,899 -0.10(-0.41%)
Oct 03, 2005 24.74 24.96 24.58 24.60 49,172,709 -0.05(-0.20%)
Sep 30, 2005 24.47 24.68 24.43 24.65 37,530,608 +0.17(+0.69%)
Sep 29, 2005 23.99 24.52 23.92 24.48 55,901,462 +0.53(+2.21%)
Sep 28, 2005 23.95 24.17 23.87 23.95 68,717,933 +0.12(+0.50%)
Sep 27, 2005 24.24 24.42 23.80 23.83 57,305,049 -0.39(-1.61%)
Sep 26, 2005 24.46 24.50 24.16 24.22 52,194,836 -0.16(-0.66%)
Sep 23, 2005 24.38 24.56 24.35 24.38 41,387,403 -0.18(-0.73%)
Sep 22, 2005 24.56 24.74 24.31 24.56 42,375,625 +0.06(+0.24%)
Sep 21, 2005 24.82 24.84 24.48 24.50 48,918,824 +0.02(+0.08%)
Sep 20, 2005 24.75 25.05 24.47 24.48 42,450,930 -0.20(-0.81%)
Sep 19, 2005 24.80 24.87 24.45 24.68 37,854,121 -0.13(-0.52%)
Sep 16, 2005 24.89 24.92 24.68 24.81 72,363,408 +0.26(+1.06%)
Sep 15, 2005 24.61 24.71 24.33 24.55 51,596,262 +0.06(+0.24%)
Sep 14, 2005 24.91 25.04 24.44 24.49 59,305,200 -0.41(-1.65%)
Sep 13, 2005 24.86 25.17 24.85 24.90 57,187,726 -0.09(-0.36%)
Sep 12, 2005 25.32 25.32 24.90 24.99 50,461,227 -0.26(-1.03%)
Sep 09, 2005 25.85 25.87 25.19 25.25 99,680,793 -0.84(-3.22%)
Sep 08, 2005 25.67 26.12 25.63 26.09 55,244,602 +0.43(+1.68%)
Sep 07, 2005 25.63 25.75 25.47 25.66 35,802,341 -0.04(-0.16%)
Sep 06, 2005 25.48 25.74 25.43 25.70 36,774,081 +0.42(+1.66%)
Sep 02, 2005 25.38 25.42 25.20 25.28 33,259,902 +0.02(+0.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.